ｉＦｒｅｅＥＴＦ 日経平均ダブルインバース・インデックス 1366
128円
(時刻：15:30)
▼ -4円 (-3.03%)
価格情報
| 始値 | 128円 |
| 高値 | 130円 |
| 安値 | 126円 |
| 終値 | 128円 |
| 出来高 | 1,771,745株 |
| 売買代金 | 226,398,721円 |
| 売り気配 (15:30) | 128円 |
| 買い気配 (15:30) | 127円 |
| 年初来高値 (2025/04/07) | 454円 |
| 年初来安値 (2026/01/14) | 124円 |
基本情報
| 銘柄名 | ｉＦｒｅｅＥＴＦ 日経平均ダブルインバース・インデックス |
| 英文銘柄名 | IFREEETF NIKKEI225 DOUBLE INVERSE INDEX |
| 時価総額 | 6,612,489,312.0円 |
| 発行済株式総数 | 50,094,616株 |
| 単元株式数 | 1 |
| 業種 | その他 |
| 市場 | ETF等 |
投資指標
| 財務データがありません |
取引情報
| 貸借区分 | 貸借 |
| 制限措置等 | ― |
| 監理指定 | ― |
各詳細データ
| 信用・空売り残高チャート |
| テクニカル分析チャート |
| 大量保有報告書 |
| 適時開示情報 |
| EDINET |
関連リンク
| Yahoo!ファイナンス |
| Yahoo!ファイナンス掲示板 |
| みんかぶ |
| 株探 |
| 株予報Pro |
| 四季報 |
| 日本経済新聞 |
業績情報
業績情報がありません。
財務指標
財務指標がありません。
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 11,844 | -60 | 3,312,267 | 157,451 |
| 2026/01/09 | 11,904 | -16,070 | 3,154,816 | 376,563 |
| 2025/12/26 | 27,974 | -20,959 | 2,778,253 | 162,930 |
| 2025/12/19 | 48,933 | 26,886 | 2,615,323 | -231,239 |
| 2025/12/12 | 22,047 | -12,368 | 2,846,562 | -18,563 |
| 2025/12/05 | 34,415 | -3,978 | 2,865,125 | -209,529 |
| 2025/11/28 | 38,393 | -900 | 3,074,654 | 278,487 |
| 2025/11/21 | 39,293 | -16,662 | 2,796,167 | -380,183 |
| 2025/11/14 | 55,955 | -13,414 | 3,176,350 | 8,706 |
| 2025/11/07 | 69,369 | 44,345 | 3,167,644 | -1,223,105 |
| 2025/10/31 | 25,024 | 2,748 | 4,390,749 | 821,070 |
| 2025/10/24 | 22,276 | -27,054 | 3,569,679 | 53,041 |
| 2025/10/17 | 49,330 | 25,277 | 3,516,638 | -820,415 |
| 2025/10/10 | 24,053 | -38,379 | 4,337,053 | -163,054 |
| 2025/10/03 | 62,432 | 6,493 | 4,500,107 | -212,877 |
| 2025/09/26 | 55,939 | 14,055 | 4,712,984 | 25,342 |
| 2025/09/19 | 41,884 | 26,220 | 4,687,642 | 152,541 |
| 2025/09/12 | 15,664 | -5,462 | 4,535,101 | 1,418,881 |
| 2025/09/05 | 21,126 | -22,802 | 3,116,220 | -74,126 |
| 2025/08/29 | 43,928 | 13,932 | 3,190,346 | -304,771 |
| 2025/08/22 | 29,996 | -35,570 | 3,495,117 | -790,460 |
| 2025/08/15 | 65,566 | 47,335 | 4,285,577 | 775,399 |
| 2025/08/08 | 18,231 | 12,572 | 3,510,178 | 808,912 |
| 2025/08/01 | 5,659 | -1,668 | 2,701,266 | -489,463 |
| 2025/07/25 | 7,327 | -9,223 | 3,190,729 | 311,848 |
| 2025/07/18 | 16,550 | -2,302 | 2,878,881 | 154,026 |
| 2025/07/11 | 18,852 | 2,321 | 2,724,855 | -154,665 |
| 2025/07/04 | 16,531 | 4,630 | 2,879,520 | 39,022 |
| 2025/06/27 | 11,901 | -4,251 | 2,840,498 | 638,474 |
| 2025/06/20 | 16,152 | -9,473 | 2,202,024 | 255,375 |
| 2025/06/13 | 25,625 | -7,539 | 1,946,649 | 345,474 |
| 2025/06/06 | 33,164 | 4,348 | 1,601,175 | -172,379 |
| 2025/05/30 | 28,816 | -15,781 | 1,773,554 | 149,871 |
| 2025/05/23 | 44,597 | 7,915 | 1,623,683 | 72,477 |
| 2025/05/16 | 36,682 | -130,521 | 1,551,206 | 90,951 |
| 2025/05/09 | 167,203 | -9,833 | 1,460,255 | 103,136 |
| 2025/05/02 | 177,036 | -27,505 | 1,357,119 | 271,707 |
| 2025/04/25 | 204,541 | -23,188 | 1,085,412 | 364,606 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/05/12 | 個人 | 0 （0.77%→0.00%） |
| 2025/05/09 | XTX Markets Pte Ltd | 0 （0.53%→0.00%） |
| 2025/05/08 | XTX Markets Pte Ltd | 84,764 （0.49%→0.53%） |
| 2025/05/02 | 個人 | 111,746 （0.86%→0.77%） |
| 2025/04/23 | 個人 | 111,746 （0.93%→0.86%） |
品貸料（東証公表値）
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 該当するデータはありません。 | |||
日証金
| 約定日 | 市場区分 | 融資残高 | 貸株残高 | 差引残高 | 最低料率 | 最高料率 | 品貸料率（円） | 品貸料率（年換算％） | 応札ランク |
|---|---|---|---|---|---|---|---|---|---|
| 2026/01/21 | 東証 | 840,151 | 0 | 840,151 | 0 | 180 | |||
| 2026/01/20 | 東証 | 501,532 | 0 | 501,532 | 0 | 60 | - | - | - |
| 2026/01/19 | 東証 | 554,122 | 0 | 554,122 | 0 | 60 | - | - | - |
| 2026/01/16 | 東証 | 566,180 | 0 | 566,180 | 0 | 60 | - | - | - |
| 2026/01/15 | 東証 | 585,093 | 0 | 585,093 | 0 | 60 | - | - | - |
| 2026/01/14 | 東証 | 626,223 | 0 | 626,223 | 0 | 180 | - | - | - |
| 2026/01/13 | 東証 | 743,853 | 0 | 743,853 | 0 | 60 | - | - | - |
| 2026/01/09 | 東証 | 698,722 | 0 | 698,722 | 0 | 60 | - | - | - |
| 2026/01/08 | 東証 | 693,482 | 0 | 693,482 | 0 | 60 | - | - | - |
| 2026/01/07 | 東証 | 904,914 | 0 | 904,914 | 0 | 960 | - | - | - |
| 2026/01/06 | 東証 | 932,214 | 0 | 932,214 | 0 | 120 | - | - | - |
| 2026/01/05 | 東証 | 680,813 | 0 | 680,813 | 0 | 120 | - | - | - |
| 2025/12/30 | 東証 | 399,404 | 0 | 399,404 | 0 | 120 | - | - | - |
| 2025/12/29 | 東証 | 426,685 | 0 | 426,685 | 0 | 120 | - | - | - |
| 2025/12/26 | 東証 | 418,730 | 0 | 418,730 | 0 | 720 | - | - | - |
| 2025/12/25 | 東証 | 434,679 | 0 | 434,679 | 0 | 60 | - | - | - |
| 2025/12/24 | 東証 | 782,898 | 10,650 | 772,248 | 0 | 180 | - | - | - |
| 2025/12/23 | 東証 | 853,865 | 0 | 853,865 | 0 | 60 | - | - | - |
| 2025/12/22 | 東証 | 874,689 | 0 | 874,689 | 0 | 60 | - | - | - |
| 2025/12/19 | 東証 | 836,084 | 0 | 836,084 | 0 | 60 | - | - | - |
| 2025/12/18 | 東証 | 820,182 | 0 | 820,182 | 0 | 60 | - | - | - |
| 2025/12/17 | 東証 | 925,955 | 0 | 925,955 | 0 | 180 | - | - | - |
| 2025/12/16 | 東証 | 922,841 | 0 | 922,841 | 0 | 60 | - | - | - |
| 2025/12/15 | 東証 | 1,020,350 | 0 | 1,020,350 | 0 | 60 | - | - | - |
| 2025/12/12 | 東証 | 1,052,367 | 0 | 1,052,367 | 0 | 60 | - | - | - |
| 2025/12/11 | 東証 | 1,057,144 | 786 | 1,056,358 | 0 | 60 | - | - | - |
| 2025/12/10 | 東証 | 1,039,464 | 0 | 1,039,464 | 0 | 180 | - | - | - |
| 2025/12/09 | 東証 | 1,041,577 | 0 | 1,041,577 | 0 | 60 | - | - | - |
| 2025/12/08 | 東証 | 1,013,885 | 0 | 1,013,885 | 0 | 60 | - | - | - |
| 2025/12/05 | 東証 | 1,018,476 | 0 | 1,018,476 | 0 | 60 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2026年01月13日 17時50分 | iFreeETFの収益分配のお知らせ |
| 2026年01月07日 08時50分 | iFreeETFの収益分配金見込額のお知らせ |
| 2025年08月27日 11時00分 | 上場投資信託（ETF）の投資信託約款変更のお知らせ |
| 2025年08月22日 11時00分 | 2026年1月期 中間決算短信（2025年1月11日～2025年7月10日） |
| 2025年02月21日 11時00分 | 2025年1月期（2024年1月11日～2025年1月10日）決算短信 |
| 2025年01月10日 18時20分 | iFreeETFの収益分配のお知らせ |
| 2025年01月08日 08時50分 | iFreeETFの収益分配金見込額のお知らせ |
| 2024年08月23日 11時00分 | 2025年1月期 中間決算短信（2024年1月11日～2024年7月10日） |
| 2024年02月22日 11時00分 | 2024年1月期（2023年1月11日～2024年1月10日）決算短信 |
EDINET
該当する書類は見つかりませんでした。
企業概要
企業概要情報がありません。
ヒストリカルデータ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 変化率(%) |
|---|---|---|---|---|---|---|
| 2024/07/30 | 383 | 387 | 377 | 377 | 1,145,129 | - |
| 2024/07/31 | 388 | 389 | 364 | 367 | 9,900,944 | -2.65 |
| 2024/08/01 | 373 | 392 | 373 | 384 | 3,028,094 | 4.63 |
| 2024/08/02 | 416 | 430 | 413 | 429 | 5,191,197 | 11.72 |
| 2024/08/05 | 483 | 509 | 467 | 509 | 11,892,251 | 18.65 |
| 2024/08/06 | 436 | 454 | 409 | 422 | 18,094,225 | -17.09 |
| 2024/08/07 | 438 | 440 | 383 | 403 | 8,747,414 | -4.50 |
| 2024/08/08 | 416 | 424 | 396 | 409 | 7,670,243 | 1.49 |
| 2024/08/09 | 393 | 419 | 388 | 402 | 4,636,040 | -1.71 |
| 2024/08/13 | 388 | 390 | 377 | 377 | 2,352,673 | -6.22 |
| 2024/08/14 | 369 | 380 | 367 | 373 | 5,677,364 | -1.06 |
| 2024/08/15 | 373 | 374 | 363 | 368 | 2,747,095 | -1.34 |
| 2024/08/16 | 348 | 350 | 337 | 338 | 5,885,654 | -8.15 |
| 2024/08/19 | 343 | 353 | 338 | 353 | 4,528,957 | 4.44 |
| 2024/08/20 | 342 | 346 | 335 | 338 | 3,525,219 | -4.25 |
| 2024/08/21 | 346 | 347 | 339 | 340 | 2,087,988 | 0.59 |
| 2024/08/22 | 339 | 342 | 332 | 337 | 2,001,594 | -0.88 |
| 2024/08/23 | 335 | 339 | 332 | 333 | 1,516,520 | -1.19 |
| 2024/08/26 | 339 | 343 | 336 | 338 | 1,434,363 | 1.50 |
| 2024/08/27 | 339 | 341 | 333 | 334 | 678,239 | -1.18 |
| 2024/08/28 | 336 | 337 | 333 | 333 | 615,156 | -0.30 |
| 2024/08/29 | 339 | 340 | 332 | 333 | 1,108,873 | 0.00 |
| 2024/08/30 | 331 | 334 | 327 | 328 | 895,182 | -1.50 |
| 2024/09/02 | 320 | 331 | 320 | 327 | 1,243,264 | -0.30 |
| 2024/09/03 | 327 | 329 | 322 | 326 | 1,181,750 | -0.31 |
| 2024/09/04 | 350 | 358 | 345 | 356 | 4,789,897 | 9.20 |
| 2024/09/05 | 367 | 368 | 353 | 362 | 3,776,273 | 1.69 |
| 2024/09/06 | 358 | 371 | 357 | 366 | 2,745,778 | 1.10 |
| 2024/09/09 | 389 | 391 | 370 | 370 | 4,727,498 | 1.09 |
| 2024/09/10 | 368 | 376 | 363 | 372 | 2,196,344 | 0.54 |
| 2024/09/11 | 375 | 391 | 374 | 384 | 3,252,455 | 3.23 |
| 2024/09/12 | 360 | 366 | 355 | 357 | 2,342,035 | -7.03 |
| 2024/09/13 | 356 | 365 | 355 | 362 | 2,622,164 | 1.40 |
| 2024/09/17 | 363 | 377 | 361 | 370 | 3,164,700 | 2.21 |
| 2024/09/18 | 362 | 372 | 360 | 367 | 1,813,755 | -0.81 |
| 2024/09/19 | 349 | 354 | 345 | 350 | 2,256,653 | -4.63 |
| 2024/09/20 | 337 | 341 | 334 | 339 | 1,577,257 | -3.14 |
| 2024/09/24 | 329 | 336 | 327 | 334 | 1,187,784 | -1.47 |
| 2024/09/25 | 336 | 337 | 332 | 336 | 908,549 | 0.60 |
| 2024/09/26 | 328 | 328 | 319 | 319 | 5,883,304 | -5.06 |
| 2024/09/27 | 311 | 314 | 299 | 299 | 3,203,466 | -6.27 |
| 2024/09/30 | 323 | 330 | 319 | 327 | 3,423,477 | 9.36 |
| 2024/10/01 | 320 | 322 | 313 | 315 | 2,345,012 | -3.67 |
| 2024/10/02 | 325 | 331 | 322 | 329 | 2,172,141 | 4.44 |
| 2024/10/03 | 311 | 316 | 310 | 316 | 2,103,451 | -3.95 |
| 2024/10/04 | 316 | 316 | 312 | 313 | 1,421,443 | -0.95 |
| 2024/10/07 | 300 | 303 | 298 | 302 | 2,151,897 | -3.51 |
| 2024/10/08 | 308 | 310 | 305 | 309 | 1,046,595 | 2.32 |
| 2024/10/09 | 301 | 306 | 299 | 303 | 1,236,581 | -1.94 |
| 2024/10/10 | 298 | 303 | 297 | 301 | 956,757 | -0.66 |
| 2024/10/11 | 299 | 301 | 296 | 298 | 1,598,421 | -1.00 |
| 2024/10/15 | 292 | 293 | 287 | 292 | 1,842,764 | -2.01 |
| 2024/10/16 | 307 | 308 | 301 | 304 | 2,026,424 | 4.11 |
| 2024/10/17 | 301 | 308 | 301 | 308 | 1,522,153 | 1.32 |
| 2024/10/18 | 305 | 309 | 303 | 308 | 1,139,244 | 0.00 |
| 2024/10/21 | 308 | 310 | 305 | 307 | 1,516,539 | -0.32 |
| 2024/10/22 | 308 | 320 | 306 | 317 | 3,000,060 | 3.26 |
| 2024/10/23 | 317 | 323 | 314 | 322 | 2,766,024 | 1.58 |
| 2024/10/24 | 326 | 328 | 317 | 320 | 2,068,944 | -0.62 |
| 2024/10/25 | 323 | 328 | 322 | 324 | 2,020,835 | 1.25 |
| 2024/10/28 | 326 | 327 | 310 | 312 | 4,209,768 | -3.70 |
| 2024/10/29 | 313 | 316 | 307 | 308 | 1,942,130 | -1.28 |
| 2024/10/30 | 304 | 304 | 299 | 302 | 1,575,428 | -1.95 |
| 2024/10/31 | 303 | 308 | 302 | 304 | 2,020,173 | 0.66 |
| 2024/11/01 | 318 | 322 | 314 | 321 | 3,088,532 | 5.59 |
| 2024/11/05 | 317 | 319 | 310 | 312 | 633,496 | -2.80 |
| 2024/11/06 | 307 | 310 | 294 | 297 | 3,791,208 | -4.81 |
| 2024/11/07 | 292 | 304 | 290 | 299 | 2,371,580 | 0.67 |
| 2024/11/08 | 292 | 299 | 290 | 298 | 1,106,131 | -0.33 |
| 2024/11/11 | 298 | 299 | 294 | 296 | 1,040,250 | -0.67 |
| 2024/11/12 | 294 | 302 | 291 | 299 | 1,351,923 | 1.01 |
| 2024/11/13 | 299 | 310 | 298 | 309 | 1,516,295 | 3.34 |
| 2024/11/14 | 305 | 311 | 302 | 310 | 1,402,941 | 0.32 |
| 2024/11/15 | 308 | 308 | 301 | 308 | 848,957 | -0.65 |
| 2024/11/18 | 315 | 318 | 310 | 315 | 913,027 | 2.27 |
| 2024/11/19 | 314 | 316 | 310 | 314 | 521,846 | -0.32 |
| 2024/11/20 | 312 | 317 | 310 | 313 | 785,290 | -0.32 |
| 2024/11/21 | 315 | 321 | 314 | 318 | 1,050,452 | 1.60 |
| 2024/11/22 | 316 | 319 | 312 | 315 | 1,630,443 | -0.94 |
| 2024/11/25 | 307 | 309 | 301 | 307 | 2,250,758 | -2.54 |
| 2024/11/26 | 310 | 319 | 310 | 312 | 1,613,259 | 1.63 |
| 2024/11/27 | 315 | 319 | 314 | 318 | 1,208,103 | 1.92 |
| 2024/11/28 | 322 | 323 | 311 | 312 | 1,605,842 | -1.89 |
| 2024/11/29 | 315 | 320 | 314 | 316 | 1,070,611 | 1.28 |
| 2024/12/02 | 316 | 320 | 310 | 312 | 1,015,047 | -1.27 |
| 2024/12/03 | 308 | 308 | 295 | 300 | 2,498,266 | -3.85 |
| 2024/12/04 | 298 | 302 | 296 | 298 | 1,223,377 | -0.67 |
| 2024/12/05 | 293 | 298 | 292 | 297 | 1,314,982 | -0.34 |
| 2024/12/06 | 298 | 304 | 296 | 301 | 1,137,293 | 1.35 |
| 2024/12/09 | 298 | 303 | 298 | 301 | 632,471 | 0.00 |
| 2024/12/10 | 297 | 300 | 296 | 296 | 1,403,425 | -1.66 |
| 2024/12/11 | 297 | 301 | 296 | 297 | 1,115,085 | 0.34 |
| 2024/12/12 | 289 | 290 | 286 | 289 | 2,600,091 | -2.69 |
| 2024/12/13 | 292 | 298 | 292 | 294 | 2,149,761 | 1.73 |
| 2024/12/16 | 293 | 297 | 292 | 296 | 1,110,161 | 0.68 |
| 2024/12/17 | 293 | 296 | 291 | 296 | 1,408,932 | 0.00 |
| 2024/12/18 | 298 | 300 | 296 | 299 | 1,597,421 | 1.01 |
| 2024/12/19 | 311 | 312 | 303 | 305 | 2,958,751 | 2.01 |
| 2024/12/20 | 303 | 307 | 301 | 306 | 986,151 | 0.33 |
| 2024/12/23 | 301 | 305 | 298 | 298 | 978,447 | -2.61 |
| 2024/12/24 | 297 | 302 | 297 | 301 | 821,263 | 1.01 |
| 2024/12/25 | 298 | 303 | 298 | 301 | 777,287 | 0.00 |
| 2024/12/26 | 300 | 300 | 292 | 294 | 1,600,766 | -2.33 |
| 2024/12/27 | 292 | 292 | 280 | 283 | 5,601,889 | -3.74 |
| 2024/12/30 | 282 | 288 | 282 | 286 | 2,424,786 | 1.06 |
| 2025/01/06 | 288 | 297 | 286 | 296 | 3,503,483 | 3.50 |
| 2025/01/07 | 291 | 292 | 281 | 284 | 6,082,047 | -4.05 |
| 2025/01/08 | 288 | 290 | 284 | 285 | 1,685,899 | 0.35 |
| 2025/01/09 | 287 | 295 | 286 | 290 | 1,883,271 | 1.75 |
| 2025/01/10 | 296 | 298 | 293 | 296 | 1,265,971 | 2.07 |
| 2025/01/14 | 300 | 311 | 299 | 309 | 2,854,863 | 4.39 |
| 2025/01/15 | 303 | 311 | 303 | 309 | 924,649 | 0.00 |
| 2025/01/16 | 304 | 309 | 301 | 305 | 773,205 | -1.29 |
| 2025/01/17 | 309 | 315 | 307 | 308 | 1,234,371 | 0.98 |
| 2025/01/20 | 304 | 304 | 299 | 301 | 897,719 | -2.27 |
| 2025/01/21 | 297 | 306 | 296 | 300 | 1,705,921 | -0.33 |
| 2025/01/22 | 294 | 295 | 289 | 289 | 1,881,175 | -3.67 |
| 2025/01/23 | 287 | 290 | 284 | 286 | 1,915,931 | -1.04 |
| 2025/01/24 | 286 | 288 | 280 | 286 | 5,263,953 | 0.00 |
| 2025/01/27 | 281 | 292 | 280 | 289 | 2,152,700 | 1.05 |
| 2025/01/28 | 296 | 301 | 293 | 298 | 3,659,239 | 3.11 |
| 2025/01/29 | 293 | 298 | 292 | 292 | 1,380,207 | -2.01 |
| 2025/01/30 | 295 | 296 | 290 | 293 | 1,092,682 | 0.34 |
| 2025/01/31 | 290 | 293 | 289 | 289 | 745,951 | -1.37 |
| 2025/02/03 | 305 | 308 | 300 | 307 | 3,473,565 | 6.23 |
| 2025/02/04 | 295 | 305 | 295 | 303 | 1,963,974 | -1.30 |
| 2025/02/05 | 299 | 304 | 297 | 302 | 1,071,516 | -0.33 |
| 2025/02/06 | 300 | 301 | 295 | 296 | 1,116,440 | -1.99 |
| 2025/02/07 | 299 | 303 | 298 | 300 | 1,137,413 | 1.35 |
| 2025/02/10 | 303 | 305 | 299 | 300 | 672,819 | 0.00 |
| 2025/02/12 | 297 | 302 | 296 | 299 | 685,964 | -0.33 |
| 2025/02/13 | 296 | 297 | 289 | 292 | 1,469,933 | -2.34 |
| 2025/02/14 | 291 | 297 | 289 | 295 | 1,223,149 | 1.03 |
| 2025/02/17 | 296 | 299 | 294 | 296 | 766,195 | 0.34 |
| 2025/02/18 | 296 | 296 | 291 | 293 | 854,293 | -1.01 |
| 2025/02/19 | 295 | 298 | 293 | 296 | 626,571 | 1.02 |
| 2025/02/20 | 299 | 307 | 298 | 303 | 1,450,734 | 2.36 |
| 2025/02/21 | 305 | 307 | 300 | 302 | 1,703,435 | -0.33 |
| 2025/02/25 | 312 | 312 | 306 | 308 | 1,226,815 | 1.99 |
| 2025/02/26 | 312 | 318 | 311 | 311 | 1,500,064 | 0.97 |
| 2025/02/27 | 308 | 313 | 307 | 308 | 742,685 | -0.96 |
| 2025/02/28 | 319 | 332 | 318 | 326 | 2,114,352 | 5.84 |
| 2025/03/03 | 318 | 323 | 314 | 314 | 1,288,494 | -3.68 |
| 2025/03/04 | 324 | 332 | 321 | 324 | 2,703,196 | 3.18 |
| 2025/03/05 | 324 | 326 | 318 | 322 | 2,078,469 | -0.62 |
| 2025/03/06 | 318 | 319 | 313 | 316 | 906,531 | -1.86 |
| 2025/03/07 | 329 | 332 | 326 | 330 | 1,254,222 | 4.43 |
| 2025/03/10 | 329 | 334 | 326 | 328 | 800,128 | -0.61 |
| 2025/03/11 | 341 | 347 | 332 | 332 | 2,419,584 | 1.22 |
| 2025/03/12 | 334 | 334 | 329 | 331 | 1,254,513 | -0.30 |
| 2025/03/13 | 325 | 333 | 322 | 330 | 1,125,760 | -0.30 |
| 2025/03/14 | 334 | 337 | 325 | 327 | 1,252,739 | -0.91 |
| 2025/03/17 | 319 | 322 | 318 | 321 | 967,019 | -1.83 |
| 2025/03/18 | 312 | 314 | 310 | 313 | 1,450,525 | -2.49 |
| 2025/03/19 | 314 | 314 | 308 | 314 | 1,520,316 | 0.32 |
| 2025/03/21 | 316 | 318 | 311 | 316 | 705,892 | 0.64 |
| 2025/03/24 | 313 | 317 | 313 | 316 | 560,372 | 0.00 |
| 2025/03/25 | 311 | 316 | 308 | 313 | 2,009,766 | -0.95 |
| 2025/03/26 | 309 | 313 | 306 | 309 | 1,744,880 | -1.28 |
| 2025/03/27 | 316 | 318 | 313 | 315 | 1,298,653 | 1.94 |
| 2025/03/28 | 317 | 325 | 316 | 322 | 2,164,226 | 2.22 |
| 2025/03/31 | 341 | 348 | 340 | 345 | 3,394,157 | 7.14 |
| 2025/04/01 | 340 | 348 | 338 | 348 | 3,150,581 | 0.87 |
| 2025/04/02 | 343 | 350 | 343 | 344 | 2,714,892 | -1.15 |
| 2025/04/03 | 376 | 376 | 361 | 364 | 8,296,257 | 5.81 |
| 2025/04/04 | 378 | 395 | 372 | 381 | 8,631,019 | 4.67 |
| 2025/04/07 | 453 | 454 | 425 | 443 | 16,947,532 | 16.27 |
| 2025/04/08 | 391 | 401 | 382 | 391 | 7,867,959 | -11.74 |
| 2025/04/09 | 411 | 430 | 407 | 419 | 7,836,731 | 7.16 |
| 2025/04/10 | 347 | 357 | 342 | 344 | 11,240,495 | -17.90 |
| 2025/04/11 | 376 | 383 | 362 | 362 | 6,218,732 | 5.23 |
| 2025/04/14 | 355 | 358 | 347 | 355 | 3,650,339 | -1.93 |
| 2025/04/15 | 348 | 350 | 345 | 349 | 2,231,540 | -1.69 |
| 2025/04/16 | 350 | 362 | 349 | 357 | 3,472,821 | 2.29 |
| 2025/04/17 | 355 | 356 | 346 | 346 | 3,027,012 | -3.08 |
| 2025/04/18 | 345 | 349 | 338 | 338 | 3,342,337 | -2.31 |
| 2025/04/21 | 344 | 350 | 342 | 347 | 1,880,169 | 2.66 |
| 2025/04/22 | 351 | 352 | 347 | 349 | 2,435,461 | 0.58 |
| 2025/04/23 | 330 | 341 | 329 | 337 | 3,212,029 | -3.44 |
| 2025/04/24 | 329 | 334 | 328 | 334 | 2,201,462 | -0.89 |
| 2025/04/25 | 324 | 326 | 317 | 321 | 3,959,128 | -3.89 |
| 2025/04/28 | 315 | 319 | 314 | 318 | 1,406,821 | -0.93 |
| 2025/04/30 | 316 | 319 | 314 | 315 | 1,497,264 | -0.94 |
| 2025/05/01 | 311 | 314 | 305 | 308 | 3,980,032 | -2.22 |
| 2025/05/02 | 304 | 305 | 298 | 300 | 4,198,548 | -2.60 |
| 2025/05/07 | 298 | 302 | 297 | 301 | 1,264,674 | 0.33 |
| 2025/05/08 | 299 | 304 | 296 | 297 | 2,745,535 | -1.33 |
| 2025/05/09 | 292 | 294 | 289 | 290 | 4,325,406 | -2.36 |
| 2025/05/12 | 287 | 291 | 286 | 288 | 1,440,931 | -0.69 |
| 2025/05/13 | 275 | 280 | 274 | 280 | 2,564,513 | -2.78 |
| 2025/05/14 | 277 | 285 | 276 | 281 | 1,643,400 | 0.36 |
| 2025/05/15 | 286 | 288 | 284 | 285 | 1,360,133 | 1.42 |
| 2025/05/16 | 285 | 290 | 285 | 286 | 1,931,224 | 0.35 |
| 2025/05/19 | 289 | 291 | 287 | 289 | 2,639,138 | 1.05 |
| 2025/05/20 | 286 | 291 | 283 | 289 | 2,294,118 | 0.00 |
| 2025/05/21 | 288 | 293 | 287 | 292 | 2,144,238 | 1.04 |
| 2025/05/22 | 299 | 300 | 295 | 297 | 2,206,208 | 1.71 |
| 2025/05/23 | 295 | 296 | 291 | 294 | 1,443,780 | -1.01 |
| 2025/05/26 | 295 | 295 | 289 | 289 | 2,432,477 | -1.70 |
| 2025/05/27 | 290 | 291 | 285 | 286 | 1,509,128 | -1.04 |
| 2025/05/28 | 280 | 286 | 279 | 286 | 3,914,314 | 0.00 |
| 2025/05/29 | 279 | 280 | 275 | 275 | 4,524,646 | -3.85 |
| 2025/05/30 | 283 | 285 | 279 | 281 | 2,476,755 | 2.18 |
| 2025/06/02 | 286 | 292 | 286 | 290 | 2,875,393 | 3.20 |
| 2025/06/03 | 286 | 290 | 285 | 290 | 1,616,714 | 0.00 |
| 2025/06/04 | 285 | 286 | 283 | 284 | 3,051,015 | -2.07 |
| 2025/06/05 | 288 | 289 | 285 | 289 | 1,154,714 | 1.76 |
| 2025/06/06 | 288 | 288 | 285 | 285 | 947,638 | -1.38 |
| 2025/06/09 | 281 | 281 | 278 | 281 | 1,289,650 | -1.40 |
| 2025/06/10 | 277 | 279 | 274 | 279 | 3,688,084 | -0.71 |
| 2025/06/11 | 275 | 277 | 273 | 275 | 2,687,216 | -1.43 |
| 2025/06/12 | 277 | 280 | 275 | 279 | 847,232 | 1.45 |
| 2025/06/13 | 280 | 288 | 280 | 284 | 4,228,922 | 1.79 |
| 2025/06/16 | 280 | 280 | 276 | 277 | 2,008,009 | -2.46 |
| 2025/06/17 | 275 | 276 | 272 | 273 | 2,009,687 | -1.44 |
| 2025/06/18 | 276 | 276 | 268 | 268 | 3,308,192 | -1.83 |
| 2025/06/19 | 268 | 274 | 268 | 273 | 2,681,534 | 1.87 |
| 2025/06/20 | 274 | 275 | 271 | 274 | 2,074,913 | 0.37 |
| 2025/06/23 | 277 | 280 | 275 | 276 | 1,773,251 | 0.73 |
| 2025/06/24 | 269 | 271 | 266 | 270 | 2,779,034 | -2.17 |
| 2025/06/25 | 268 | 270 | 267 | 268 | 1,025,303 | -0.74 |
| 2025/06/26 | 266 | 266 | 258 | 259 | 3,171,453 | -3.36 |
| 2025/06/27 | 254 | 254 | 248 | 252 | 4,034,051 | -2.70 |
| 2025/06/30 | 245 | 248 | 241 | 247 | 3,881,200 | -1.98 |
| 2025/07/01 | 248 | 254 | 248 | 254 | 3,264,615 | 2.83 |
| 2025/07/02 | 259 | 260 | 252 | 255 | 3,877,045 | 0.39 |
| 2025/07/03 | 255 | 257 | 254 | 256 | 1,899,292 | 0.39 |
| 2025/07/04 | 252 | 256 | 252 | 255 | 1,910,072 | -0.39 |
| 2025/07/07 | 255 | 258 | 254 | 258 | 1,388,370 | 1.18 |
| 2025/07/08 | 259 | 259 | 254 | 255 | 2,202,401 | -1.16 |
| 2025/07/09 | 253 | 258 | 252 | 255 | 1,835,848 | 0.00 |
| 2025/07/10 | 255 | 258 | 255 | 256 | 636,925 | 0.39 |
| 2025/07/11 | 253 | 259 | 252 | 258 | 2,594,145 | 0.78 |
| 2025/07/14 | 260 | 262 | 257 | 260 | 1,042,116 | 0.78 |
| 2025/07/15 | 259 | 260 | 256 | 256 | 2,352,676 | -1.54 |
| 2025/07/16 | 256 | 258 | 253 | 256 | 1,227,263 | 0.00 |
| 2025/07/17 | 259 | 261 | 253 | 254 | 1,192,299 | -0.78 |
| 2025/07/18 | 251 | 256 | 250 | 255 | 1,750,815 | 0.39 |
| 2025/07/22 | 254 | 258 | 248 | 255 | 2,039,237 | 0.00 |
| 2025/07/23 | 247 | 249 | 234 | 236 | 10,341,014 | -7.45 |
| 2025/07/24 | 230 | 232 | 226 | 229 | 6,053,144 | -2.97 |
| 2025/07/25 | 230 | 234 | 230 | 233 | 1,733,114 | 1.75 |
| 2025/07/28 | 233 | 239 | 233 | 237 | 2,749,905 | 1.72 |
| 2025/07/29 | 240 | 244 | 240 | 242 | 1,486,503 | 2.11 |
| 2025/07/30 | 241 | 244 | 241 | 242 | 1,435,639 | 0.00 |
| 2025/07/31 | 241 | 241 | 236 | 236 | 2,185,646 | -2.48 |
| 2025/08/01 | 241 | 243 | 238 | 239 | 1,642,476 | 1.27 |
| 2025/08/04 | 252 | 253 | 246 | 246 | 2,981,918 | 2.93 |
| 2025/08/05 | 243 | 245 | 242 | 244 | 3,416,423 | -0.81 |
| 2025/08/06 | 245 | 245 | 239 | 239 | 2,130,220 | -2.05 |
| 2025/08/07 | 242 | 242 | 236 | 238 | 2,261,029 | -0.42 |
| 2025/08/08 | 236 | 236 | 226 | 229 | 7,324,792 | -3.78 |
| 2025/08/12 | 225 | 225 | 215 | 219 | 9,695,489 | -4.37 |
| 2025/08/13 | 214 | 216 | 211 | 212 | 4,792,801 | -3.20 |
| 2025/08/14 | 215 | 220 | 213 | 219 | 3,608,902 | 3.30 |
| 2025/08/15 | 217 | 218 | 211 | 212 | 2,657,862 | -3.20 |
| 2025/08/18 | 211 | 212 | 207 | 208 | 3,308,774 | -1.89 |
| 2025/08/19 | 207 | 211 | 206 | 209 | 2,580,923 | 0.48 |
| 2025/08/20 | 213 | 218 | 213 | 216 | 4,506,390 | 3.35 |
| 2025/08/21 | 217 | 220 | 215 | 218 | 1,409,572 | 0.93 |
| 2025/08/22 | 219 | 222 | 217 | 218 | 1,929,858 | 0.00 |
| 2025/08/25 | 213 | 219 | 212 | 217 | 2,249,271 | -0.46 |
| 2025/08/26 | 219 | 224 | 218 | 222 | 3,350,326 | 2.30 |
| 2025/08/27 | 220 | 223 | 218 | 220 | 1,722,837 | -0.90 |
| 2025/08/28 | 221 | 222 | 216 | 217 | 2,111,031 | -1.36 |
| 2025/08/29 | 216 | 219 | 216 | 218 | 1,455,192 | 0.46 |
| 2025/09/01 | 222 | 227 | 220 | 222 | 3,489,916 | 1.83 |
| 2025/09/02 | 221 | 224 | 219 | 222 | 1,317,571 | 0.00 |
| 2025/09/03 | 225 | 227 | 221 | 226 | 4,655,392 | 1.80 |
| 2025/09/04 | 224 | 224 | 218 | 218 | 3,229,641 | -3.54 |
| 2025/09/05 | 215 | 217 | 212 | 214 | 2,563,161 | -1.83 |
| 2025/09/08 | 208 | 211 | 206 | 208 | 3,425,773 | -2.80 |
| 2025/09/09 | 205 | 210 | 202 | 210 | 5,879,478 | 0.96 |
| 2025/09/10 | 210 | 210 | 206 | 207 | 3,438,591 | -1.43 |
| 2025/09/11 | 205 | 206 | 200 | 201 | 6,411,342 | -2.90 |
| 2025/09/12 | 197 | 200 | 195 | 197 | 4,153,887 | -1.99 |
| 2025/09/16 | 196 | 199 | 194 | 197 | 2,375,586 | 0.00 |
| 2025/09/17 | 198 | 199 | 195 | 198 | 1,116,566 | 0.51 |
| 2025/09/18 | 196 | 197 | 190 | 191 | 2,978,755 | -3.54 |
| 2025/09/19 | 189 | 200 | 187 | 195 | 5,535,505 | 2.09 |
| 2025/09/22 | 193 | 193 | 188 | 191 | 2,010,550 | -2.05 |
| 2025/09/24 | 191 | 194 | 189 | 189 | 1,631,771 | -1.05 |
| 2025/09/25 | 190 | 191 | 188 | 188 | 1,618,129 | -0.53 |
| 2025/09/26 | 190 | 192 | 188 | 192 | 2,242,228 | 2.13 |
| 2025/09/29 | 191 | 194 | 190 | 193 | 1,629,334 | 0.52 |
| 2025/09/30 | 193 | 195 | 191 | 193 | 2,724,535 | 0.00 |
| 2025/10/01 | 195 | 198 | 193 | 197 | 2,054,440 | 2.07 |
| 2025/10/02 | 193 | 196 | 191 | 193 | 2,376,622 | -2.03 |
| 2025/10/03 | 191 | 192 | 185 | 186 | 4,572,511 | -3.63 |
| 2025/10/06 | 173 | 173 | 166 | 168 | 8,367,097 | -9.68 |
| 2025/10/07 | 165 | 169 | 164 | 168 | 5,394,548 | 0.00 |
| 2025/10/08 | 169 | 170 | 166 | 170 | 2,284,785 | 1.19 |
| 2025/10/09 | 166 | 168 | 163 | 163 | 6,342,687 | -4.12 |
| 2025/10/10 | 163 | 168 | 163 | 165 | 2,940,775 | 1.23 |
| 2025/10/14 | 170 | 178 | 168 | 176 | 8,299,491 | 6.67 |
| 2025/10/15 | 174 | 175 | 168 | 168 | 3,315,932 | -4.55 |
| 2025/10/16 | 166 | 168 | 164 | 165 | 1,528,958 | -1.79 |
| 2025/10/17 | 169 | 171 | 165 | 170 | 3,234,349 | 3.03 |
| 2025/10/20 | 164 | 165 | 158 | 159 | 3,395,762 | -6.47 |
| 2025/10/21 | 154 | 159 | 153 | 156 | 5,246,213 | -1.89 |
| 2025/10/22 | 157 | 162 | 156 | 158 | 2,465,094 | 1.28 |
| 2025/10/23 | 162 | 163 | 160 | 161 | 1,942,231 | 1.90 |
| 2025/10/24 | 159 | 159 | 156 | 156 | 1,677,678 | -3.11 |
| 2025/10/27 | 152 | 153 | 149 | 149 | 4,615,083 | -4.49 |
| 2025/10/28 | 150 | 152 | 149 | 151 | 2,712,033 | 1.34 |
| 2025/10/29 | 149 | 149 | 143 | 144 | 6,160,099 | -4.64 |
| 2025/10/30 | 145 | 147 | 142 | 145 | 7,470,348 | 0.69 |
| 2025/10/31 | 143 | 143 | 138 | 139 | 4,248,989 | -4.14 |
| 2025/11/04 | 139 | 143 | 137 | 143 | 3,458,983 | 2.88 |
| 2025/11/05 | 148 | 157 | 148 | 150 | 9,547,047 | 4.90 |
| 2025/11/06 | 145 | 149 | 144 | 146 | 2,364,818 | -2.67 |
| 2025/11/07 | 151 | 154 | 149 | 149 | 5,297,915 | 2.05 |
| 2025/11/10 | 147 | 149 | 145 | 145 | 2,540,085 | -2.68 |
| 2025/11/11 | 143 | 148 | 142 | 147 | 1,455,595 | 1.38 |
| 2025/11/12 | 146 | 148 | 145 | 145 | 633,445 | -1.36 |
| 2025/11/13 | 146 | 146 | 143 | 145 | 1,895,737 | 0.00 |
| 2025/11/14 | 150 | 151 | 147 | 148 | 2,859,130 | 2.07 |
| 2025/11/17 | 150 | 153 | 148 | 148 | 2,120,032 | 0.00 |
| 2025/11/18 | 152 | 160 | 151 | 157 | 5,255,002 | 6.08 |
| 2025/11/19 | 157 | 162 | 156 | 159 | 6,350,022 | 1.27 |
| 2025/11/20 | 147 | 153 | 146 | 152 | 4,648,378 | -4.40 |
| 2025/11/21 | 160 | 161 | 156 | 159 | 3,315,170 | 4.61 |
| 2025/11/25 | 154 | 160 | 154 | 158 | 2,327,794 | -0.63 |
| 2025/11/26 | 156 | 157 | 151 | 152 | 4,298,629 | -3.80 |
| 2025/11/27 | 150 | 150 | 147 | 149 | 1,032,487 | -1.97 |
| 2025/11/28 | 149 | 150 | 148 | 149 | 404,394 | 0.00 |
| 2025/12/01 | 149 | 155 | 147 | 153 | 1,845,725 | 2.68 |
| 2025/12/02 | 152 | 155 | 152 | 155 | 1,084,911 | 1.31 |
| 2025/12/03 | 152 | 152 | 148 | 151 | 1,709,018 | -2.58 |
| 2025/12/04 | 150 | 151 | 143 | 144 | 2,820,465 | -4.64 |
| 2025/12/05 | 146 | 149 | 146 | 146 | 1,272,641 | 1.39 |
| 2025/12/08 | 145 | 148 | 145 | 147 | 398,291 | 0.68 |
| 2025/12/09 | 146 | 147 | 144 | 146 | 846,382 | -0.68 |
| 2025/12/10 | 145 | 148 | 143 | 145 | 1,048,880 | -0.68 |
| 2025/12/11 | 144 | 150 | 144 | 149 | 900,004 | 2.76 |
| 2025/12/12 | 146 | 147 | 142 | 145 | 2,170,414 | -2.68 |
| 2025/12/15 | 149 | 150 | 147 | 148 | 4,338,475 | 2.07 |
| 2025/12/16 | 150 | 153 | 149 | 152 | 1,993,006 | 2.70 |
| 2025/12/17 | 152 | 155 | 151 | 152 | 1,269,302 | 0.00 |
| 2025/12/18 | 156 | 158 | 154 | 154 | 1,997,740 | 1.32 |
| 2025/12/19 | 153 | 154 | 150 | 151 | 751,898 | -1.95 |
| 2025/12/22 | 146 | 148 | 145 | 146 | 1,775,774 | -3.31 |
| 2025/12/23 | 147 | 148 | 145 | 147 | 1,423,264 | 0.68 |
| 2025/12/24 | 146 | 147 | 145 | 147 | 646,676 | 0.00 |
| 2025/12/25 | 147 | 147 | 145 | 146 | 1,025,276 | -0.68 |
| 2025/12/26 | 145 | 146 | 143 | 144 | 1,633,686 | -1.37 |
| 2025/12/29 | 144 | 147 | 144 | 146 | 1,489,665 | 1.39 |
| 2025/12/30 | 147 | 148 | 145 | 147 | 1,075,911 | 0.68 |
| 2026/01/05 | 142 | 142 | 136 | 138 | 4,488,208 | -6.12 |
| 2026/01/06 | 136 | 137 | 134 | 135 | 1,953,609 | -2.17 |
| 2026/01/07 | 136 | 138 | 135 | 138 | 1,080,777 | 2.22 |
| 2026/01/08 | 138 | 142 | 138 | 141 | 1,678,754 | 2.17 |
| 2026/01/09 | 140 | 141 | 136 | 138 | 1,191,490 | -2.13 |
| 2026/01/13 | 128 | 130 | 126 | 129 | 4,089,723 | -6.52 |
| 2026/01/14 | 127 | 128 | 124 | 125 | 3,241,172 | -3.10 |
| 2026/01/15 | 127 | 128 | 125 | 125 | 2,391,203 | 0.00 |
| 2026/01/16 | 126 | 128 | 125 | 127 | 1,710,239 | 1.60 |
| 2026/01/19 | 129 | 131 | 128 | 128 | 1,286,682 | 0.79 |
| 2026/01/20 | 129 | 132 | 129 | 131 | 1,387,111 | 2.34 |
| 2026/01/21 | 136 | 136 | 131 | 132 | 2,168,805 | 0.76 |
| 2026/01/22 | 128 | 130 | 126 | 128 | 1,771,745 | -3.03 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 該当するデータはありません。 | |